Hiwin Technologies Corporation (TPE:2049)
Taiwan · Delayed Price · Currency is TWD 222.00
+1.50 (0.68%)
Oct 23, 2025, 2:38 PM CST
Hiwin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 219.50 | 223.50 | 218.00 | 222.00 | 222.00 | 0.68% | 2,966,828 |
| Oct 22, 2025 | 217.00 | 227.50 | 215.50 | 220.50 | 220.50 | 2.08% | 5,693,806 |
| Oct 21, 2025 | 212.50 | 219.00 | 211.50 | 216.00 | 216.00 | 2.37% | 3,451,036 |
| Oct 20, 2025 | 209.50 | 211.50 | 208.50 | 211.00 | 211.00 | 1.44% | 1,339,459 |
| Oct 17, 2025 | 210.00 | 210.00 | 207.50 | 208.00 | 208.00 | -0.95% | 1,689,048 |
| Oct 16, 2025 | 210.00 | 212.50 | 209.50 | 210.00 | 210.00 | 0.48% | 1,675,329 |
| Oct 15, 2025 | 209.50 | 211.00 | 206.50 | 209.00 | 209.00 | 0.24% | 2,285,904 |
| Oct 14, 2025 | 217.00 | 219.00 | 208.50 | 208.50 | 208.50 | -3.25% | 4,574,047 |
| Oct 13, 2025 | 210.00 | 217.50 | 210.00 | 215.50 | 215.50 | -4.01% | 4,872,302 |
| Oct 9, 2025 | 228.50 | 232.00 | 224.50 | 224.50 | 224.50 | -1.75% | 5,608,089 |
| Oct 8, 2025 | 220.50 | 231.50 | 220.50 | 228.50 | 228.50 | 3.16% | 9,464,845 |
| Oct 7, 2025 | 217.00 | 224.00 | 217.00 | 221.50 | 221.50 | 2.07% | 5,060,805 |
| Oct 3, 2025 | 217.50 | 220.50 | 216.50 | 217.00 | 217.00 | -0.46% | 2,019,153 |
| Oct 2, 2025 | 214.50 | 218.00 | 213.50 | 218.00 | 218.00 | 1.63% | 2,846,195 |
| Oct 1, 2025 | 216.00 | 220.00 | 214.00 | 214.50 | 214.50 | -0.46% | 2,410,115 |
| Sep 30, 2025 | 216.50 | 217.00 | 214.00 | 215.50 | 215.50 | -0.23% | 2,197,490 |
| Sep 29, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Sep 26, 2025 | 221.50 | 222.50 | 215.00 | 216.00 | 216.00 | -2.04% | 5,266,491 |
| Sep 25, 2025 | 220.00 | 226.00 | 218.50 | 220.50 | 220.50 | 1.15% | 4,441,306 |
| Sep 24, 2025 | 219.00 | 221.00 | 215.00 | 218.00 | 218.00 | 0.23% | 2,570,815 |
| Sep 23, 2025 | 220.50 | 221.00 | 217.00 | 217.50 | 217.50 | -1.36% | 2,971,672 |
| Sep 22, 2025 | 228.00 | 230.00 | 219.00 | 220.50 | 220.50 | -1.12% | 5,573,507 |
| Sep 19, 2025 | 222.00 | 226.00 | 219.50 | 223.00 | 223.00 | 1.83% | 6,296,092 |
| Sep 18, 2025 | 217.50 | 223.00 | 216.00 | 219.00 | 219.00 | 1.39% | 4,873,062 |
| Sep 17, 2025 | 215.50 | 218.50 | 215.00 | 216.00 | 216.00 | 0.47% | 2,987,241 |
| Sep 16, 2025 | 215.00 | 215.50 | 212.50 | 215.00 | 215.00 | 0.47% | 2,379,058 |
| Sep 15, 2025 | 216.50 | 217.00 | 210.50 | 214.00 | 214.00 | -1.61% | 3,715,206 |
| Sep 12, 2025 | 218.50 | 220.00 | 215.00 | 217.50 | 217.50 | 3.08% | 6,957,133 |
| Sep 11, 2025 | 218.50 | 219.00 | 210.00 | 211.00 | 211.00 | -2.31% | 4,004,428 |
| Sep 10, 2025 | 223.50 | 223.50 | 215.00 | 216.00 | 216.00 | -2.04% | 9,685,869 |
| Sep 9, 2025 | 212.50 | 226.50 | 212.00 | 220.50 | 220.50 | 7.04% | 20,243,237 |
| Sep 8, 2025 | 207.00 | 207.50 | 203.00 | 206.00 | 206.00 | -0.96% | 2,317,556 |
| Sep 5, 2025 | 207.50 | 209.00 | 206.00 | 208.00 | 208.00 | 0.97% | 1,015,289 |
| Sep 4, 2025 | 207.50 | 210.00 | 206.00 | 206.00 | 206.00 | 0.49% | 1,570,522 |
| Sep 3, 2025 | 206.00 | 207.50 | 204.50 | 205.00 | 205.00 | 0.24% | 1,334,423 |
| Sep 2, 2025 | 208.50 | 209.50 | 203.00 | 204.50 | 204.50 | -1.21% | 2,859,723 |
| Sep 1, 2025 | 214.50 | 215.50 | 207.00 | 207.00 | 207.00 | -3.04% | 2,887,580 |
| Aug 29, 2025 | 218.00 | 219.00 | 213.00 | 213.50 | 213.50 | -0.93% | 1,945,556 |
| Aug 28, 2025 | 215.00 | 221.00 | 213.50 | 215.50 | 215.50 | 0.23% | 3,955,817 |
| Aug 27, 2025 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 0.47% | 2,555,236 |
| Aug 26, 2025 | 215.00 | 217.00 | 212.00 | 214.00 | 214.00 | -0.47% | 2,826,519 |
| Aug 25, 2025 | 207.50 | 216.00 | 207.50 | 215.00 | 215.00 | 5.91% | 8,138,181 |
| Aug 22, 2025 | 207.50 | 208.00 | 202.50 | 203.00 | 203.00 | -1.46% | 2,891,062 |
| Aug 21, 2025 | 206.00 | 210.00 | 204.50 | 206.00 | 206.00 | 1.48% | 2,811,161 |
| Aug 20, 2025 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | -4.02% | 5,565,777 |
| Aug 19, 2025 | 222.00 | 222.00 | 211.00 | 211.50 | 211.50 | -3.20% | 5,088,801 |
| Aug 18, 2025 | 207.50 | 223.00 | 204.50 | 218.50 | 218.50 | 4.05% | 8,770,198 |
| Aug 15, 2025 | 208.50 | 210.00 | 205.00 | 210.00 | 210.00 | 1.20% | 3,414,683 |
| Aug 14, 2025 | 208.00 | 211.00 | 207.00 | 207.50 | 207.50 | -0.72% | 2,637,023 |
| Aug 13, 2025 | 211.00 | 213.50 | 207.00 | 209.00 | 209.00 | -2.11% | 6,123,059 |